UK markets close in 3 hours 16 minutes

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.52+0.35 (+0.70%)
At close: 04:00PM EDT
50.80 +0.28 (+0.55%)
Pre-market: 08:13AM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR240614C000600002024-05-24 1:12PM EDT2024-06-140.010.000.000.00-1411950.00%
KR240621C000600002024-06-13 1:34PM EDT2024-06-210.040.000.000.00-253,18125.00%
KR240628C000600002024-06-13 12:36PM EDT2024-06-280.090.000.000.00-3725.00%
KR240705C000600002024-06-10 3:50PM EDT2024-07-050.080.000.000.00-1412.50%
KR240712C000600002024-06-10 12:09PM EDT2024-07-120.120.000.000.00--112.50%
KR240719C000600002024-06-13 3:59PM EDT2024-07-190.110.000.000.00-362,60812.50%
KR240816C000600002024-06-12 10:10AM EDT2024-08-160.180.000.000.00-11112.50%
KR240920C000600002024-06-11 12:23PM EDT2024-09-200.530.000.000.00-21,2036.25%
KR241018C000600002024-06-13 9:49AM EDT2024-10-180.520.000.000.00-12,0616.25%
KR241220C000600002024-06-12 10:03AM EDT2024-12-201.200.000.000.00-14086.25%
KR250117C000600002024-06-13 2:25PM EDT2025-01-171.390.000.000.00-71521,9676.25%
KR250620C000600002024-06-12 11:19AM EDT2025-06-202.600.000.000.00-24963.13%
KR260116C000600002024-06-12 9:46AM EDT2026-01-164.440.000.000.00-15,7633.13%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR240621P000600002024-06-05 11:19AM EDT2024-06-218.400.000.000.00-9720.00%
KR240719P000600002024-06-13 12:00PM EDT2024-07-1910.200.000.000.00-1140.00%
KR240920P000600002024-05-31 9:48AM EDT2024-09-208.300.000.000.00-25360.00%
KR241018P000600002024-05-30 9:34AM EDT2024-10-188.100.000.000.00-1790.00%
KR241220P000600002024-06-05 9:30AM EDT2024-12-208.350.000.000.00-1880.00%
KR250117P000600002024-06-11 1:09PM EDT2025-01-179.450.000.000.00-12,2190.00%
KR260116P000600002024-04-25 11:07AM EDT2026-01-168.299.1010.000.00-161811.96%